Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.73	11.81	11.59	11.66	2,523,277	-0.07(-0.60%)
Feb 27, 2006	11.68	11.76	11.61	11.73	1,555,882	+0.08(+0.69%)
Feb 24, 2006	11.63	11.73	11.60	11.65	1,608,095	+0.00(+0.03%)
Feb 23, 2006	11.60	11.82	11.58	11.64	2,003,218	+0.02(+0.16%)
Feb 22, 2006	11.49	11.63	11.47	11.63	2,025,116	+0.17(+1.51%)
Feb 21, 2006	11.62	11.63	11.39	11.45	1,952,379	-0.14(-1.22%)
Feb 17, 2006	11.61	11.68	11.55	11.59	1,722,911	+0.00(+0.01%)
Feb 16, 2006	11.52	11.62	11.48	11.59	1,361,279	+0.09(+0.81%)
Feb 15, 2006	11.44	11.59	11.37	11.50	1,573,773	+0.09(+0.74%)
Feb 14, 2006	11.25	11.45	11.17	11.42	3,371,423	+0.19(+1.72%)
Feb 13, 2006	11.32	11.35	11.20	11.22	1,477,169	-0.08(-0.67%)
Feb 10, 2006	11.32	11.36	11.20	11.30	1,990,741	-0.04(-0.32%)
Feb 09, 2006	11.34	11.46	11.32	11.34	1,909,321	-0.05(-0.47%)
Feb 08, 2006	11.30	11.39	11.24	11.39	2,740,950	+0.07(+0.58%)
Feb 07, 2006	11.62	11.71	11.30	11.32	3,397,888	-0.26(-2.27%)
Feb 06, 2006	11.56	11.65	11.54	11.59	1,473,972	-0.02(-0.18%)
Feb 03, 2006	11.56	11.71	11.55	11.61	1,929,806	-0.06(-0.49%)
Feb 02, 2006	11.61	11.68	11.58	11.66	1,651,478	+0.03(+0.27%)
Feb 01, 2006	11.56	11.69	11.44	11.63	2,291,132	+0.03(+0.24%)
Jan 31, 2006	11.64	11.71	11.57	11.61	1,587,982	-0.08(-0.65%)
Jan 30, 2006	11.93	11.95	11.66	11.68	2,052,769	-0.18(-1.52%)
Jan 27, 2006	12.12	12.12	11.81	11.86	1,991,723	-0.15(-1.23%)
Jan 26, 2006	11.81	12.05	11.74	12.01	1,839,670	+0.29(+2.45%)
Jan 25, 2006	11.64	11.82	11.64	11.72	1,771,438	+0.05(+0.46%)
Jan 24, 2006	11.62	11.75	11.58	11.67	1,871,048	+0.10(+0.88%)
Jan 23, 2006	11.51	11.70	11.49	11.57	1,124,962	+0.09(+0.74%)
Jan 20, 2006	11.64	11.86	11.42	11.48	2,361,893	-0.16(-1.40%)
Jan 19, 2006	11.57	11.76	11.53	11.64	1,620,588	+0.10(+0.88%)
Jan 18, 2006	11.41	11.54	11.35	11.54	2,735,309	+0.15(+1.32%)
Jan 17, 2006	11.47	11.47	11.29	11.39	1,676,317	-0.15(-1.29%)
Jan 13, 2006	11.61	11.65	11.48	11.54	1,023,008	-0.03(-0.24%)
Jan 12, 2006	11.62	11.71	11.53	11.57	1,579,598	-0.04(-0.31%)
Jan 11, 2006	11.35	11.63	11.35	11.61	1,628,435	+0.28(+2.48%)
Jan 10, 2006	11.35	11.38	11.25	11.32	1,183,088	-0.04(-0.37%)
Jan 09, 2006	11.26	11.38	11.17	11.37	1,402,711	+0.15(+1.35%)
Jan 06, 2006	11.16	11.28	11.13	11.22	2,087,562	+0.09(+0.82%)
Jan 05, 2006	11.18	11.21	11.06	11.12	1,586,905	-0.01(-0.08%)
Jan 04, 2006	11.08	11.24	11.08	11.13	2,116,428	+0.05(+0.45%)
Jan 03, 2006	10.99	11.11	10.80	11.08	2,425,538	+0.15(+1.33%)
Dec 30, 2005	10.88	10.96	10.86	10.94	1,070,639	-0.00(-0.03%)
Dec 29, 2005	11.06	11.06	10.94	10.94	862,585	-0.07(-0.68%)
Dec 28, 2005	11.00	11.05	10.90	11.01	1,734,364	+0.01(+0.05%)
Dec 27, 2005	11.13	11.22	11.01	11.01	1,296,080	-0.12(-1.09%)
Dec 23, 2005	11.05	11.18	11.05	11.13	779,558	+0.09(+0.85%)
Dec 22, 2005	11.04	11.08	10.93	11.04	784,395	+0.02(+0.22%)
Dec 21, 2005	11.04	11.08	10.94	11.01	1,400,899	+0.03(+0.23%)
Dec 20, 2005	11.16	11.16	10.97	10.99	3,404,730	-0.17(-1.54%)
Dec 19, 2005	11.28	11.37	11.11	11.16	2,168,518	-0.15(-1.37%)
Dec 16, 2005	11.34	11.44	11.27	11.31	2,441,699	-0.03(-0.27%)
Dec 15, 2005	11.35	11.45	11.32	11.34	2,635,133	-0.00(-0.04%)
Dec 14, 2005	11.23	11.38	11.21	11.35	1,348,595	+0.09(+0.82%)
Dec 13, 2005	11.13	11.30	11.06	11.25	1,292,330	+0.09(+0.80%)
Dec 12, 2005	11.18	11.23	11.11	11.16	1,306,578	+0.03(+0.23%)
Dec 09, 2005	11.08	11.21	11.01	11.14	1,189,628	+0.09(+0.85%)
Dec 08, 2005	11.03	11.11	10.94	11.04	1,259,457	+0.03(+0.28%)
Dec 07, 2005	11.05	11.05	10.95	11.01	1,178,327	-0.02(-0.15%)
Dec 06, 2005	11.09	11.17	11.01	11.03	1,601,100	-0.06(-0.55%)
Dec 05, 2005	11.10	11.11	10.98	11.09	1,549,583	+0.00(+0.03%)
Dec 02, 2005	10.95	11.10	10.91	11.09	1,272,180	+0.10(+0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.